Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.36 | 50.42 | 47.02 | 47.05 | 1,263,100 | -3.31(-6.57%) |
Jan 30, 2020 | 51.26 | 52.19 | 50.17 | 50.36 | 1,229,758 | -0.79(-1.54%) |
Jan 29, 2020 | 54.84 | 55.00 | 51.11 | 51.15 | 1,369,619 | -2.99(-5.52%) |
Jan 28, 2020 | 54.02 | 54.75 | 53.14 | 54.14 | 1,184,295 | +0.36(+0.67%) |
Jan 27, 2020 | 52.28 | 54.70 | 51.25 | 53.78 | 1,324,369 | -1.00(-1.83%) |
Jan 24, 2020 | 55.36 | 55.65 | 53.84 | 54.78 | 1,087,000 | -0.48(-0.87%) |
Jan 23, 2020 | 54.00 | 55.56 | 52.75 | 55.26 | 877,023 | +1.28(+2.37%) |
Jan 22, 2020 | 55.43 | 56.10 | 53.82 | 53.98 | 1,249,642 | -1.25(-2.26%) |
Jan 21, 2020 | 54.82 | 55.63 | 53.85 | 55.23 | 1,065,045 | +0.41(+0.75%) |
Jan 17, 2020 | 56.25 | 56.79 | 54.58 | 54.82 | 1,345,800 | -1.06(-1.90%) |
Jan 16, 2020 | 56.43 | 57.90 | 54.19 | 55.88 | 2,882,142 | +2.48(+4.64%) |
Jan 15, 2020 | 52.20 | 55.11 | 52.13 | 53.40 | 1,422,123 | +1.22(+2.34%) |
Jan 14, 2020 | 52.39 | 53.94 | 51.65 | 52.18 | 1,360,996 | -0.01(-0.02%) |
Jan 13, 2020 | 49.23 | 52.25 | 48.88 | 52.19 | 1,114,146 | +3.21(+6.55%) |
Jan 10, 2020 | 51.00 | 51.17 | 48.43 | 48.98 | 1,144,200 | -1.62(-3.20%) |
Jan 09, 2020 | 48.62 | 50.81 | 48.19 | 50.60 | 1,382,717 | +2.10(+4.33%) |
Jan 08, 2020 | 48.33 | 48.79 | 47.13 | 48.50 | 813,138 | +0.26(+0.54%) |
Jan 07, 2020 | 48.30 | 49.15 | 47.86 | 48.24 | 521,740 | +0.09(+0.19%) |
Jan 06, 2020 | 48.46 | 48.46 | 46.69 | 48.15 | 1,152,572 | -0.80(-1.63%) |
Jan 03, 2020 | 48.15 | 49.22 | 47.61 | 48.95 | 1,397,400 | +0.32(+0.66%) |
Jan 02, 2020 | 51.30 | 51.30 | 48.32 | 48.63 | 1,405,551 | -2.00(-3.95%) |
Dec 31, 2019 | 50.45 | 52.00 | 50.34 | 50.63 | 955,300 | -0.08(-0.16%) |
Dec 30, 2019 | 52.12 | 52.20 | 50.39 | 50.71 | 948,772 | -1.49(-2.85%) |
Dec 27, 2019 | 52.95 | 52.95 | 51.84 | 52.20 | 718,300 | -0.36(-0.68%) |
Dec 26, 2019 | 51.84 | 52.64 | 51.22 | 52.56 | 847,514 | +1.62(+3.18%) |
Dec 24, 2019 | 51.52 | 51.64 | 50.77 | 50.94 | 320,600 | -0.44(-0.86%) |
Dec 23, 2019 | 50.61 | 51.78 | 50.27 | 51.38 | 822,714 | +1.00(+1.98%) |
Dec 20, 2019 | 50.81 | 51.12 | 49.88 | 50.38 | 1,755,500 | -0.41(-0.81%) |
Dec 19, 2019 | 50.42 | 50.88 | 49.59 | 50.79 | 990,765 | +0.22(+0.44%) |
Dec 18, 2019 | 49.25 | 50.76 | 49.22 | 50.57 | 1,067,947 | +1.25(+2.53%) |
Dec 17, 2019 | 49.06 | 49.39 | 47.72 | 49.32 | 875,509 | +0.33(+0.67%) |
Dec 16, 2019 | 47.25 | 49.36 | 47.20 | 48.99 | 1,072,946 | +2.16(+4.61%) |
Dec 13, 2019 | 49.26 | 49.99 | 46.53 | 46.83 | 2,030,000 | -2.37(-4.82%) |
Dec 12, 2019 | 46.61 | 49.54 | 46.37 | 49.20 | 2,037,194 | +2.96(+6.40%) |
Dec 11, 2019 | 45.96 | 46.66 | 45.57 | 46.24 | 622,509 | +0.53(+1.16%) |
Dec 10, 2019 | 46.20 | 47.03 | 45.54 | 45.71 | 1,069,624 | -0.30(-0.65%) |
Dec 09, 2019 | 45.22 | 46.08 | 44.86 | 46.01 | 836,103 | +0.67(+1.48%) |
Dec 06, 2019 | 44.30 | 45.41 | 44.23 | 45.34 | 765,300 | +1.03(+2.32%) |
Dec 05, 2019 | 44.72 | 45.04 | 43.94 | 44.31 | 531,350 | +0.06(+0.14%) |
Dec 04, 2019 | 44.45 | 44.96 | 43.78 | 44.25 | 1,183,781 | +0.22(+0.50%) |
Dec 03, 2019 | 43.01 | 44.44 | 42.45 | 44.03 | 1,212,199 | +0.20(+0.46%) |
Dec 02, 2019 | 43.90 | 43.90 | 42.41 | 43.83 | 1,854,833 | +0.27(+0.62%) |
Nov 29, 2019 | 43.47 | 44.06 | 43.00 | 43.56 | 727,300 | -0.71(-1.60%) |
Nov 27, 2019 | 45.00 | 45.48 | 43.08 | 44.27 | 2,989,300 | -1.43(-3.13%) |
Nov 26, 2019 | 47.57 | 47.87 | 45.67 | 45.70 | 1,200,764 | -1.84(-3.87%) |
Nov 25, 2019 | 46.39 | 47.88 | 46.06 | 47.54 | 957,892 | +1.03(+2.21%) |
Nov 22, 2019 | 46.15 | 46.77 | 45.37 | 46.51 | 683,000 | +0.49(+1.06%) |
Nov 21, 2019 | 45.30 | 46.44 | 44.82 | 46.02 | 712,958 | +0.92(+2.04%) |
Nov 20, 2019 | 46.56 | 46.89 | 44.79 | 45.10 | 997,583 | -1.31(-2.82%) |
Nov 19, 2019 | 46.72 | 47.20 | 45.43 | 46.41 | 775,660 | -0.27(-0.58%) |
Nov 18, 2019 | 45.33 | 47.05 | 44.89 | 46.68 | 1,218,471 | +1.55(+3.43%) |
Nov 15, 2019 | 45.26 | 45.82 | 45.00 | 45.13 | 991,600 | +0.20(+0.45%) |
Nov 14, 2019 | 45.16 | 46.00 | 44.51 | 44.93 | 1,372,926 | +0.02(+0.04%) |
Nov 13, 2019 | 47.81 | 48.44 | 44.71 | 44.91 | 2,062,640 | -2.77(-5.81%) |
Nov 12, 2019 | 49.13 | 49.53 | 47.34 | 47.68 | 1,384,823 | -1.56(-3.17%) |
Nov 11, 2019 | 49.26 | 50.00 | 48.55 | 49.24 | 780,227 | -0.08(-0.16%) |
Nov 08, 2019 | 49.10 | 49.85 | 48.73 | 49.32 | 924,300 | +0.07(+0.14%) |
Nov 07, 2019 | 50.62 | 50.95 | 49.13 | 49.25 | 1,283,104 | -0.21(-0.42%) |
Nov 06, 2019 | 51.15 | 51.44 | 48.00 | 49.46 | 1,624,067 | -1.12(-2.21%) |
Nov 05, 2019 | 50.19 | 52.24 | 49.56 | 50.58 | 1,981,611 | +1.06(+2.14%) |
Nov 04, 2019 | 49.23 | 49.74 | 48.47 | 49.52 | 989,924 | +1.37(+2.85%) |